Spot 15.65
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 6.70 | 6.55 | +1.00 | 95.3% | 9 | 95.3% | +0.00 | — | — | 0.13 | — |
| — | 5.60 | 5.70 | 5.65 | +1.00 | 86.3% | 10 | — | — | — | — | 0.13 | — |
| — | 4.60 | 4.70 | 4.65 | — | — | 11 | — | — | — | — | 0.01 | — |
| — | 3.90 | 4.20 | 4.05 | — | — | 11.5 | — | — | — | — | 0.13 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 12 | 68.6% | +0.00 | — | — | 0.13 | — |
| — | 3.10 | 3.20 | 3.15 | +1.00 | 64.8% | 12.5 | 64.8% | -0.00 | — | — | 0.05 | — |
| — | 2.64 | 2.70 | 2.67 | +1.00 | 61.5% | 13 | 61.5% | -0.00 | — | — | 0.01 | — |
| — | 2.14 | 2.20 | 2.17 | +1.00 | 58.5% | 13.5 | 58.5% | -0.00 | — | — | 0.01 | — |
| — | 1.64 | 1.69 | 1.67 | +1.00 | 55.8% | 14 | 55.8% | -0.00 | — | — | 0.01 | — |
| — | 1.14 | 1.19 | 1.17 | +0.98 | 52.6% | 14.5 | 52.6% | -0.02 | — | — | 0.01 | — |
| — | 0.66 | 0.70 | 0.68 | +0.89 | 47.8% | 15 | 47.8% | -0.11 | 0.04 | 0.03 | 0.04 | — |
| — | 0.27 | 0.29 | 0.28 | +0.63 | 41.5% | 15.5 | 41.5% | -0.37 | 0.12 | 0.12 | 0.13 | — |
| — | 0.07 | 0.08 | 0.07 | +0.26 | 44.7% | 16 | 44.7% | -0.74 | 0.41 | 0.40 | 0.43 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 54.8% | 16.5 | 54.8% | -0.90 | 0.87 | 0.85 | 0.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 61.6% | 17 | 61.6% | -0.97 | 1.36 | 1.34 | 1.38 | — |
| — | — | 0.01 | — | +0.01 | 59.5% | 17.5 | 59.5% | -1.00 | 1.85 | 1.83 | 1.88 | — |
| — | — | 0.01 | — | +0.00 | 55.1% | 18 | 55.1% | -1.00 | 2.35 | 2.31 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 53.4% | 18.5 | 53.4% | -1.00 | 2.85 | 2.81 | 2.88 | — |
| — | — | 0.01 | — | +0.00 | 54.0% | 19 | 54.0% | -1.00 | 3.35 | 3.30 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 19.5 | 55.5% | -1.00 | 3.85 | 3.80 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 57.3% | 20 | 57.3% | -1.00 | 4.35 | 4.30 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 59.3% | 20.5 | 59.3% | -1.00 | 4.85 | 4.80 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 61.5% | 21 | 61.5% | -1.00 | 5.35 | 5.30 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 63.7% | 21.5 | 63.7% | -1.00 | 5.85 | 5.80 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 66.1% | 22 | 66.1% | -1.00 | 6.35 | 6.30 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 68.5% | 22.5 | 68.5% | -1.00 | 6.85 | 6.80 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 71.0% | 23 | 71.0% | -1.00 | 7.35 | 7.30 | 7.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.